KissMeData/102260/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	201500	415264635	4445	4445	4445	4445	3857
3	20240628	201400	415264635	4445	4445	4445	4445	0
4	20240628	201300	415264635	4445	4445	4445	4445	0
5	20240628	201200	415264635	4445	4445	4445	4445	0
6	20240628	201100	415264635	4445	4445	4445	4445	0
7	20240628	201000	415264635	4445	4445	4445	4445	0
8	20240628	200900	415264635	4445	4445	4445	4445	0
9	20240628	200800	415264635	4445	4445	4445	4445	0
10	20240628	200700	415264635	4445	4445	4445	4445	0
11	20240628	200600	415264635	4445	4445	4445	4445	0
12	20240628	200500	415264635	4445	4445	4445	4445	0
13	20240628	200400	415264635	4445	4445	4445	4445	0
14	20240628	200300	415264635	4445	4445	4445	4445	0
15	20240628	200200	415264635	4445	4445	4445	4445	0
16	20240628	200100	415264635	4445	4445	4445	4445	0
17	20240628	200000	415264635	4445	4445	4445	4445	0
18	20240628	195900	415264635	4445	4445	4445	4445	0
19	20240628	195800	415264635	4445	4445	4445	4445	0
20	20240628	195700	415264635	4445	4445	4445	4445	0
21	20240628	195600	415264635	4445	4445	4445	4445	0
22	20240628	195500	415264635	4445	4445	4445	4445	0
23	20240628	195400	415264635	4445	4445	4445	4445	0
24	20240628	195300	415264635	4445	4445	4445	4445	0
25	20240628	195200	415264635	4445	4445	4445	4445	0
26	20240628	195100	415264635	4445	4445	4445	4445	0
27	20240628	195000	415264635	4445	4445	4445	4445	0
28	20240628	194900	415264635	4445	4445	4445	4445	0
29	20240628	194800	415264635	4445	4445	4445	4445	0
30	20240628	194700	415264635	4445	4445	4445	4445	0
31	20240628	194600	415264635	4445	4445	4445	4445	0
32	20240628	194500	415264635	4445	4445	4445	4445	3857
33	20240628	194400	415264635	4445	4445	4445	4445	0
34	20240628	194300	415264635	4445	4445	4445	4445	0
35	20240628	194200	415264635	4445	4445	4445	4445	0
36	20240628	194100	415264635	4445	4445	4445	4445	0
37	20240628	194000	415264635	4445	4445	4445	4445	0
38	20240628	193900	415264635	4445	4445	4445	4445	0
39	20240628	193800	415264635	4445	4445	4445	4445	0
40	20240628	193700	415264635	4445	4445	4445	4445	0
41	20240628	193600	415264635	4445	4445	4445	4445	0
42	20240628	193500	415264635	4445	4445	4445	4445	0
43	20240628	193400	415264635	4445	4445	4445	4445	0
44	20240628	193300	415264635	4445	4445	4445	4445	0
45	20240628	193200	415264635	4445	4445	4445	4445	0
46	20240628	193100	415264635	4445	4445	4445	4445	0
47	20240628	193000	415264635	4445	4445	4445	4445	0
48	20240628	192900	415264635	4445	4445	4445	4445	0
49	20240628	192800	415264635	4445	4445	4445	4445	0
50	20240628	192700	415264635	4445	4445	4445	4445	0
51	20240628	192600	415264635	4445	4445	4445	4445	0
52	20240628	192500	415264635	4445	4445	4445	4445	0
53	20240628	192400	415264635	4445	4445	4445	4445	0
54	20240628	192300	415264635	4445	4445	4445	4445	0
55	20240628	192200	415264635	4445	4445	4445	4445	0
56	20240628	192100	415264635	4445	4445	4445	4445	0
57	20240628	192000	415264635	4445	4445	4445	4445	0
58	20240628	191900	415264635	4445	4445	4445	4445	0
59	20240628	191800	415264635	4445	4445	4445	4445	0
60	20240628	191700	415264635	4445	4445	4445	4445	0
61	20240628	191600	415264635	4445	4445	4445	4445	0
62	20240628	191500	415264635	4445	4445	4445	4445	3857
63	20240628	191400	415264635	4445	4445	4445	4445	0
64	20240628	191300	415264635	4445	4445	4445	4445	0
65	20240628	191200	415264635	4445	4445	4445	4445	0
66	20240628	191100	415264635	4445	4445	4445	4445	0
67	20240628	191000	415264635	4445	4445	4445	4445	0
68	20240628	190900	415264635	4445	4445	4445	4445	0
69	20240628	190800	415264635	4445	4445	4445	4445	0
70	20240628	190700	415264635	4445	4445	4445	4445	0
71	20240628	190600	415264635	4445	4445	4445	4445	0
72	20240628	190500	415264635	4445	4445	4445	4445	0
73	20240628	190400	415264635	4445	4445	4445	4445	0
74	20240628	190300	415264635	4445	4445	4445	4445	0
75	20240628	190200	415264635	4445	4445	4445	4445	0
76	20240628	190100	415264635	4445	4445	4445	4445	0
77	20240628	190000	415264635	4445	4445	4445	4445	0
78	20240628	185900	415264635	4445	4445	4445	4445	0
79	20240628	185800	415264635	4445	4445	4445	4445	0
80	20240628	185700	415264635	4445	4445	4445	4445	0
81	20240628	185600	415264635	4445	4445	4445	4445	0
82	20240628	185500	415264635	4445	4445	4445	4445	0
83	20240628	185400	415264635	4445	4445	4445	4445	0
84	20240628	185300	415264635	4445	4445	4445	4445	0
85	20240628	185200	415264635	4445	4445	4445	4445	0
86	20240628	185100	415264635	4445	4445	4445	4445	0
87	20240628	185000	415264635	4445	4445	4445	4445	0
88	20240628	184900	415264635	4445	4445	4445	4445	0
89	20240628	184800	415264635	4445	4445	4445	4445	0
90	20240628	184700	415264635	4445	4445	4445	4445	0
91	20240628	184600	415264635	4445	4445	4445	4445	0
92	20240628	184500	415264635	4445	4445	4445	4445	3857
93	20240628	184400	415264635	4445	4445	4445	4445	0
94	20240628	184300	415264635	4445	4445	4445	4445	0
95	20240628	184200	415264635	4445	4445	4445	4445	0
96	20240628	184100	415264635	4445	4445	4445	4445	0
97	20240628	184000	415264635	4445	4445	4445	4445	0
98	20240628	183900	415264635	4445	4445	4445	4445	0
99	20240628	183800	415264635	4445	4445	4445	4445	0
100	20240628	183700	415264635	4445	4445	4445	4445	0
101	20240628	183600	415264635	4445	4445	4445	4445	0
102	20240628	183500	415264635	4445	4445	4445	4445	0
103	20240628	183400	415264635	4445	4445	4445	4445	0
104	20240628	183300	415264635	4445	4445	4445	4445	0
105	20240628	183200	415264635	4445	4445	4445	4445	0
106	20240628	183100	415264635	4445	4445	4445	4445	0
107	20240628	183000	415264635	4445	4445	4445	4445	0
108	20240628	182900	415264635	4445	4445	4445	4445	0
109	20240628	182800	415264635	4445	4445	4445	4445	0
110	20240628	182700	415264635	4445	4445	4445	4445	0
111	20240628	182600	415264635	4445	4445	4445	4445	0
112	20240628	182500	415264635	4445	4445	4445	4445	0
113	20240628	182400	415264635	4445	4445	4445	4445	0
114	20240628	182300	415264635	4445	4445	4445	4445	0
115	20240628	182200	415264635	4445	4445	4445	4445	0
116	20240628	182100	415264635	4445	4445	4445	4445	0
117	20240628	182000	415264635	4445	4445	4445	4445	0
118	20240628	181900	415264635	4445	4445	4445	4445	0
119	20240628	181800	415264635	4445	4445	4445	4445	0
120	20240628	181700	415264635	4445	4445	4445	4445	0
121	20240628	181600	415264635	4445	4445	4445	4445	0
122	20240628	181500	415264635	4445	4445	4445	4445	3857
123	20240628	181400	415264635	4445	4445	4445	4445	0
124	20240628	181300	415264635	4445	4445	4445	4445	0
125	20240628	181200	415264635	4445	4445	4445	4445	0
126	20240628	181100	415264635	4445	4445	4445	4445	0
127	20240628	181000	415264635	4445	4445	4445	4445	0
128	20240628	180900	415264635	4445	4445	4445	4445	0
129	20240628	180800	415264635	4445	4445	4445	4445	0
130	20240628	180700	415264635	4445	4445	4445	4445	0
131	20240628	180600	415264635	4445	4445	4445	4445	0
132	20240628	180500	415264635	4445	4445	4445	4445	0
133	20240628	180400	415264635	4445	4445	4445	4445	0
134	20240628	180300	415264635	4445	4445	4445	4445	0
135	20240628	180200	415264635	4445	4445	4445	4445	0
136	20240628	180100	415264635	4445	4445	4445	4445	0
137	20240628	180000	415264635	4445	4445	4445	4445	0
138	20240628	175900	415264635	4445	4445	4445	4445	0
139	20240628	175800	415264635	4445	4445	4445	4445	0
140	20240628	175700	415264635	4445	4445	4445	4445	0
141	20240628	175600	415264635	4445	4445	4445	4445	0
142	20240628	175500	415264635	4445	4445	4445	4445	0
143	20240628	175400	415264635	4445	4445	4445	4445	0
144	20240628	175300	415264635	4445	4445	4445	4445	0
145	20240628	175200	415264635	4445	4445	4445	4445	0
146	20240628	175100	415264635	4445	4445	4445	4445	0
147	20240628	175000	415264635	4445	4445	4445	4445	0
148	20240628	174900	415264635	4445	4445	4445	4445	0
149	20240628	174800	415264635	4445	4445	4445	4445	0
150	20240628	174700	415264635	4445	4445	4445	4445	0
151	20240628	174600	415264635	4445	4445	4445	4445	0
152	20240628	174500	415264635	4445	4445	4445	4445	3857
153	20240628	174400	415264635	4445	4445	4445	4445	0
154	20240628	174300	415264635	4445	4445	4445	4445	0
155	20240628	174200	415264635	4445	4445	4445	4445	0
156	20240628	174100	415264635	4445	4445	4445	4445	0
157	20240628	174000	415264635	4445	4445	4445	4445	0
158	20240628	173900	415264635	4445	4445	4445	4445	0
159	20240628	173800	415264635	4445	4445	4445	4445	0
160	20240628	173700	415264635	4445	4445	4445	4445	0
161	20240628	173600	415264635	4445	4445	4445	4445	0
162	20240628	173500	415264635	4445	4445	4445	4445	0
163	20240628	173400	415264635	4445	4445	4445	4445	0
164	20240628	173300	415264635	4445	4445	4445	4445	0
165	20240628	173200	415264635	4445	4445	4445	4445	0
166	20240628	173100	415264635	4445	4445	4445	4445	0
167	20240628	173000	415264635	4445	4445	4445	4445	0
168	20240628	172900	415264635	4445	4445	4445	4445	0
169	20240628	172800	415264635	4445	4445	4445	4445	0
170	20240628	172700	415264635	4445	4445	4445	4445	0
171	20240628	172600	415264635	4445	4445	4445	4445	0
172	20240628	172500	415264635	4445	4445	4445	4445	0
173	20240628	172400	415264635	4445	4445	4445	4445	0
174	20240628	172300	415264635	4445	4445	4445	4445	0
175	20240628	172200	415264635	4445	4445	4445	4445	0
176	20240628	172100	415264635	4445	4445	4445	4445	0
177	20240628	172000	415264635	4445	4445	4445	4445	0
178	20240628	171900	415264635	4445	4445	4445	4445	0
179	20240628	171800	415264635	4445	4445	4445	4445	0
180	20240628	171700	415264635	4445	4445	4445	4445	0
181	20240628	171600	415264635	4445	4445	4445	4445	0
182	20240628	171500	415264635	4445	4445	4445	4445	3857
183	20240628	171400	415264635	4445	4445	4445	4445	0
184	20240628	171300	415264635	4445	4445	4445	4445	0
185	20240628	171200	415264635	4445	4445	4445	4445	0
186	20240628	171100	415264635	4445	4445	4445	4445	0
187	20240628	171000	415264635	4445	4445	4445	4445	0
188	20240628	170900	415264635	4445	4445	4445	4445	0
189	20240628	170800	415264635	4445	4445	4445	4445	0
190	20240628	170700	415264635	4445	4445	4445	4445	0
191	20240628	170600	415264635	4445	4445	4445	4445	0
192	20240628	170500	415264635	4445	4445	4445	4445	0
193	20240628	170400	415264635	4445	4445	4445	4445	0
194	20240628	170300	415264635	4445	4445	4445	4445	0
195	20240628	170200	415264635	4445	4445	4445	4445	0
196	20240628	170100	415264635	4445	4445	4445	4445	0
197	20240628	170000	415264635	4445	4445	4445	4445	0
198	20240628	165900	415264635	4445	4445	4445	4445	0
199	20240628	165800	415264635	4445	4445	4445	4445	0
200	20240628	165700	415264635	4445	4445	4445	4445	0
201	20240628	165600	415264635	4445	4445	4445	4445	0
202	20240628	165500	415264635	4445	4445	4445	4445	0
203	20240628	165400	415264635	4445	4445	4445	4445	0
204	20240628	165300	415264635	4445	4445	4445	4445	0
205	20240628	165200	415264635	4445	4445	4445	4445	0
206	20240628	165100	415264635	4445	4445	4445	4445	0
207	20240628	165000	415264635	4445	4445	4445	4445	0
208	20240628	164900	415264635	4445	4445	4445	4445	0
209	20240628	164800	415264635	4445	4445	4445	4445	0
210	20240628	164700	415264635	4445	4445	4445	4445	0
211	20240628	164600	415264635	4445	4445	4445	4445	0
212	20240628	164500	415264635	4445	4445	4445	4445	3857
213	20240628	164400	415264635	4445	4445	4445	4445	0
214	20240628	164300	415264635	4445	4445	4445	4445	0
215	20240628	164200	415264635	4445	4445	4445	4445	0
216	20240628	164100	415264635	4445	4445	4445	4445	0
217	20240628	164000	415264635	4445	4445	4445	4445	0
218	20240628	163900	415264635	4445	4445	4445	4445	0
219	20240628	163800	415264635	4445	4445	4445	4445	0
220	20240628	163700	415264635	4445	4445	4445	4445	0
221	20240628	163600	415264635	4445	4445	4445	4445	0
222	20240628	163500	415264635	4445	4445	4445	4445	0
223	20240628	163400	415264635	4445	4445	4445	4445	0
224	20240628	163300	415264635	4445	4445	4445	4445	0
225	20240628	163200	415264635	4445	4445	4445	4445	0
226	20240628	163100	415264635	4445	4445	4445	4445	0
227	20240628	163000	415264635	4445	4445	4445	4445	0
228	20240628	162900	415264635	4445	4445	4445	4445	0
229	20240628	162800	415264635	4445	4445	4445	4445	0
230	20240628	162700	415264635	4445	4445	4445	4445	0
231	20240628	162600	415264635	4445	4445	4445	4445	0
232	20240628	162500	415264635	4445	4445	4445	4445	0
233	20240628	162400	415264635	4445	4445	4445	4445	0
234	20240628	162300	415264635	4445	4445	4445	4445	0
235	20240628	162200	415264635	4445	4445	4445	4445	0
236	20240628	162100	415264635	4445	4445	4445	4445	0
237	20240628	162000	415264635	4445	4445	4445	4445	0
238	20240628	161900	415264635	4445	4445	4445	4445	0
239	20240628	161800	415264635	4445	4445	4445	4445	0
240	20240628	161700	415264635	4445	4445	4445	4445	0
241	20240628	161600	415264635	4445	4445	4445	4445	0
242	20240628	161500	415264635	4445	4445	4445	4445	3857
243	20240628	161400	415264635	4445	4445	4445	4445	0
244	20240628	161300	415264635	4445	4445	4445	4445	0
245	20240628	161200	415264635	4445	4445	4445	4445	0
246	20240628	161100	415264635	4445	4445	4445	4445	0
247	20240628	161000	415264635	4445	4445	4445	4445	0
248	20240628	160900	415264635	4445	4445	4445	4445	0
249	20240628	160800	415264635	4445	4445	4445	4445	0
250	20240628	160700	415264635	4445	4445	4445	4445	0
251	20240628	160600	415264635	4445	4445	4445	4445	0
252	20240628	160500	415264635	4445	4445	4445	4445	0
253	20240628	160400	415264635	4445	4445	4445	4445	0
254	20240628	160300	415264635	4445	4445	4445	4445	0
255	20240628	160200	415264635	4445	4445	4445	4445	0
256	20240628	160100	415264635	4445	4445	4445	4445	0
257	20240628	160000	415264635	4445	4445	4445	4445	0
258	20240628	155900	415264635	4445	4445	4445	4445	0
259	20240628	155800	415264635	4445	4445	4445	4445	0
260	20240628	155700	415264635	4445	4445	4445	4445	0
261	20240628	155600	415264635	4445	4445	4445	4445	0
262	20240628	155500	415264635	4445	4445	4445	4445	0
263	20240628	155400	415264635	4445	4445	4445	4445	0
264	20240628	155300	415264635	4445	4445	4445	4445	0
265	20240628	155200	415264635	4445	4445	4445	4445	0
266	20240628	155100	415264635	4445	4445	4445	4445	0
267	20240628	155000	415264635	4445	4445	4445	4445	0
268	20240628	154900	415264635	4445	4445	4445	4445	0
269	20240628	154800	415264635	4445	4445	4445	4445	0
270	20240628	154700	415264635	4445	4445	4445	4445	0
271	20240628	154600	415264635	4445	4445	4445	4445	0
272	20240628	154500	415264635	4445	4445	4445	4445	3857
273	20240628	154400	415264635	4445	4445	4445	4445	0
274	20240628	154300	415264635	4445	4445	4445	4445	0
275	20240628	154200	415264635	4445	4445	4445	4445	0
276	20240628	154100	415264635	4445	4445	4445	4445	0
277	20240628	154000	415264635	4445	4445	4445	4445	0
278	20240628	153900	415264635	4445	4445	4445	4445	0
279	20240628	153800	415264635	4445	4445	4445	4445	0
280	20240628	153700	415264635	4445	4445	4445	4445	0
281	20240628	153600	415264635	4445	4445	4445	4445	0
282	20240628	153500	415264635	4445	4445	4445	4445	0
283	20240628	153400	415264635	4445	4445	4445	4445	0
284	20240628	153300	415264635	4445	4445	4445	4445	0
285	20240628	153200	415264635	4445	4445	4445	4445	0
286	20240628	153100	415264635	4445	4445	4445	4445	0
287	20240628	153000	415264635	4445	4445	4445	4445	3857
288	20240628	152900	398120270	4445	4445	4445	4445	0
289	20240628	152800	398120270	4445	4445	4445	4445	0
290	20240628	152700	398120270	4445	4445	4445	4445	0
291	20240628	152600	398120270	4445	4445	4445	4445	0
292	20240628	152500	398120270	4445	4445	4445	4445	0
293	20240628	152400	398120270	4445	4445	4445	4445	0
294	20240628	152300	398120270	4445	4445	4445	4445	0
295	20240628	152200	398120270	4445	4445	4445	4445	0
296	20240628	152100	398120270	4445	4445	4445	4445	0
297	20240628	152000	398120270	4445	4445	4445	4445	0
298	20240628	151900	398120270	4445	4445	4445	4440	65
299	20240628	151800	397831540	4445	4455	4455	4445	1275
300	20240628	151700	392153690	4455	4455	4455	4450	83
301	20240628	151600	391783935	4450	4455	4455	4450	108
302	20240628	151500	391302920	4455	4455	4455	4450	104
303	20240628	151400	390839615	4455	4430	4455	4430	2096
304	20240628	151300	381515970	4430	4430	4435	4425	56
305	20240628	151200	381267970	4425	4415	4425	4415	2383
306	20240628	151100	370746945	4420	4430	4430	4420	2640
307	20240628	151000	359074535	4435	4430	4435	4430	11
308	20240628	150900	359025795	4435	4435	4435	4425	5255
309	20240628	150800	335758755	4430	4430	4430	4430	10
310	20240628	150700	335714455	4440	4440	4440	4430	107
311	20240628	150600	335240280	4435	4450	4450	4430	4973
312	20240628	150500	313195490	4445	4450	4450	4445	125
313	20240628	150400	312639860	4450	4435	4450	4435	56
314	20240628	150300	312390875	4435	4440	4445	4435	702
315	20240628	150200	309277470	4435	4440	4445	4435	1933
316	20240628	150100	300703675	4440	4445	4445	4440	2551
317	20240628	150000	289369000	4450	4445	4450	4445	141
318	20240628	145900	288741930	4445	4450	4450	4445	8
319	20240628	145800	288706360	4450	4445	4450	4445	105
320	20240628	145700	288239385	4445	4445	4450	4445	27
321	20240628	145600	288119365	4445	4445	4450	4445	21
322	20240628	145500	288025970	4450	4450	4450	4445	390
323	20240628	145400	286290500	4445	4445	4450	4440	507
324	20240628	145300	284036800	4440	4440	4445	4440	10
325	20240628	145200	283992395	4440	4440	4445	4440	150
326	20240628	145100	283326335	4440	4440	4445	4440	62
327	20240628	145000	283050805	4445	4440	4445	4440	9
328	20240628	144900	283010830	4440	4440	4440	4440	10
329	20240628	144800	282966430	4445	4445	4445	4440	58
330	20240628	144700	282708650	4440	4440	4445	4440	10
331	20240628	144600	282664240	4440	4440	4445	4440	270
332	20240628	144500	281465435	4435	4435	4440	4435	1015
333	20240628	144400	276959395	4435	4435	4440	4435	1466
334	20240628	144300	270457435	4435	4440	4440	4435	35
335	20240628	144200	270302060	4440	4440	4440	4435	108
336	20240628	144100	269822555	4435	4435	4435	4435	55
337	20240628	144000	269578630	4440	4435	4440	4435	61
338	20240628	143900	269307835	4435	4440	4440	4435	1559
339	20240628	143800	262393160	4440	4435	4440	4435	8
340	20240628	143700	262357670	4435	4435	4440	4435	57
341	20240628	143600	262104620	4440	4440	4440	4435	74
342	20240628	143500	261776315	4440	4440	4445	4440	26
343	20240628	143400	261660800	4440	4440	4440	4440	25
344	20240628	143300	261549800	4445	4445	4445	4435	67
345	20240628	143200	261252080	4435	4435	4440	4435	21
346	20240628	143100	261158875	4440	4435	4440	4435	1011
347	20240628	143000	256670080	4430	4435	4440	4430	82
348	20240628	142900	256306170	4440	4440	4440	4440	26
349	20240628	142800	256190730	4455	4435	4455	4430	1508
350	20240628	142700	249503090	4430	4430	4430	4430	1007
351	20240628	142600	245042080	4430	4435	4440	4430	3061
352	20240628	142500	231481300	4435	4430	4435	4430	1285
353	20240628	142400	225787855	4435	4435	4440	4430	420
354	20240628	142300	223924975	4430	4445	4445	4430	7923
355	20240628	142200	188805030	4445	4440	4445	4440	59
356	20240628	142100	188542820	4440	4440	4445	4440	647
357	20240628	142000	185670130	4440	4445	4445	4440	190
358	20240628	141900	184825595	4445	4445	4450	4445	62
359	20240628	141800	184549740	4445	4450	4450	4445	61
360	20240628	141700	184278585	4445	4445	4445	4445	5
361	20240628	141600	184256360	4445	4445	4450	4445	340
362	20240628	141500	182745050	4445	4445	4450	4445	56
363	20240628	141400	182495880	4445	4450	4450	4445	33
364	20240628	141300	182349090	4445	4445	4445	4445	5
365	20240628	141200	182326865	4445	4450	4450	4445	63
366	20240628	141100	182046565	4445	4450	4455	4445	8
367	20240628	141000	182010970	4445	4450	4450	4445	103
368	20240628	140900	181552635	4445	4445	4450	4445	10
369	20240628	140800	181508175	4450	4450	4450	4445	58
370	20240628	140700	181250105	4450	4445	4450	4445	11
371	20240628	140600	181201200	4445	4450	4450	4445	17
372	20240628	140500	181125580	4445	4445	4445	4445	528
373	20240628	140400	178778620	4450	4445	4450	4445	260
374	20240628	140300	177622660	4445	4445	4445	4445	11
375	20240628	140200	177573765	4445	4445	4450	4445	374
376	20240628	140100	175911325	4445	4445	4455	4445	84
377	20240628	140000	175537395	4450	4450	4450	4445	60
378	20240628	135900	175270405	4450	4450	4455	4450	18
379	20240628	135800	175190290	4450	4450	4450	4450	26
380	20240628	135700	175074590	4455	4450	4455	4450	62
381	20240628	135600	174798410	4450	4450	4450	4450	3
382	20240628	135500	174785060	4450	4450	4455	4450	61
383	20240628	135400	174513350	4445	4455	4455	4445	493
384	20240628	135300	172321455	4445	4445	4445	4445	3
385	20240628	135200	172308120	4455	4455	4455	4455	1
386	20240628	135100	172303665	4455	4455	4455	4455	0
387	20240628	135000	172303665	4455	4455	4455	4455	50
388	20240628	134900	172080915	4440	4440	4440	4440	0
389	20240628	134800	172080915	4440	4455	4455	4440	4471
390	20240628	134700	152199740	4450	4450	4450	4450	0
391	20240628	134600	152199740	4450	4460	4460	4450	490
392	20240628	134500	150014480	4460	4460	4460	4460	1
393	20240628	134400	150010020	4460	4460	4460	4460	0
394	20240628	134300	150010020	4460	4460	4460	4460	50
395	20240628	134200	149787020	4450	4450	4450	4450	63
396	20240628	134100	149506670	4450	4460	4470	4450	1251
397	20240628	134000	143932930	4460	4460	4460	4460	0
398	20240628	133900	143932930	4460	4460	4460	4460	51
399	20240628	133800	143705470	4450	4450	4460	4450	113
400	20240628	133700	143202545	4450	4450	4450	4450	178
401	20240628	133600	142410445	4450	4460	4460	4450	1003
402	20240628	133500	137937235	4460	4460	4460	4460	18
403	20240628	133400	137856955	4470	4470	4470	4470	10
404	20240628	133300	137812255	4470	4470	4470	4470	0
405	20240628	133200	137812255	4470	4470	4470	4470	1
406	20240628	133100	137807785	4470	4470	4470	4470	0
407	20240628	133000	137807785	4470	4470	4470	4470	0
408	20240628	132900	137807785	4470	4470	4470	4470	2
409	20240628	132800	137798845	4460	4460	4460	4460	67
410	20240628	132700	137500025	4460	4460	4460	4460	0
411	20240628	132600	137500025	4460	4475	4475	4460	27
412	20240628	132500	137379575	4460	4480	4480	4460	150
413	20240628	132400	136710555	4480	4480	4480	4480	0
414	20240628	132300	136710555	4480	4480	4480	4480	0
415	20240628	132200	136710555	4480	4480	4480	4480	0
416	20240628	132100	136710555	4480	4480	4480	4480	0
417	20240628	132000	136710555	4480	4480	4480	4480	0
418	20240628	131900	136710555	4480	4480	4480	4480	1
419	20240628	131800	136706075	4460	4460	4460	4460	0
420	20240628	131700	136706075	4460	4460	4460	4460	0
421	20240628	131600	136706075	4460	4460	4460	4460	0
422	20240628	131500	136706075	4460	4460	4460	4460	0
423	20240628	131400	136706075	4460	4460	4460	4460	0
424	20240628	131300	136706075	4460	4465	4465	4460	968
425	20240628	131200	132388540	4465	4480	4480	4465	370
426	20240628	131100	130736465	4480	4480	4480	4480	0
427	20240628	131000	130736465	4480	4480	4480	4480	0
428	20240628	130900	130736465	4480	4480	4480	4480	0
429	20240628	130800	130736465	4480	4480	4480	4480	0
430	20240628	130700	130736465	4480	4480	4480	4480	0
431	20240628	130600	130736465	4480	4480	4480	4480	0
432	20240628	130500	130736465	4480	4480	4480	4480	1
433	20240628	130400	130731985	4480	4480	4480	4480	0
434	20240628	130300	130731985	4480	4480	4480	4480	0
435	20240628	130200	130731985	4480	4480	4480	4480	0
436	20240628	130100	130731985	4480	4480	4480	4480	0
437	20240628	130000	130731985	4480	4480	4480	4480	0
438	20240628	125900	130731985	4480	4480	4480	4480	0
439	20240628	125800	130731985	4480	4480	4480	4480	1
440	20240628	125700	130727505	4480	4480	4480	4480	0
441	20240628	125600	130727505	4480	4480	4480	4480	0
442	20240628	125500	130727505	4480	4480	4480	4480	0
443	20240628	125400	130727505	4480	4480	4480	4480	0
444	20240628	125300	130727505	4480	4480	4480	4480	0
445	20240628	125200	130727505	4480	4480	4480	4480	1
446	20240628	125100	130723025	4480	4480	4480	4480	20
447	20240628	125000	130633425	4480	4480	4480	4480	0
448	20240628	124900	130633425	4480	4480	4480	4480	0
449	20240628	124800	130633425	4480	4480	4480	4480	0
450	20240628	124700	130633425	4480	4480	4480	4480	0
451	20240628	124600	130633425	4480	4480	4480	4480	0
452	20240628	124500	130633425	4480	4480	4480	4480	1
453	20240628	124400	130628945	4480	4480	4480	4480	0
454	20240628	124300	130628945	4480	4480	4480	4480	0
455	20240628	124200	130628945	4480	4480	4480	4480	0
456	20240628	124100	130628945	4480	4480	4480	4480	1
457	20240628	124000	130624465	4480	4480	4480	4480	0
458	20240628	123900	130624465	4480	4480	4480	4480	0
459	20240628	123800	130624465	4480	4480	4480	4480	1
460	20240628	123700	130619985	4465	4465	4465	4465	0
461	20240628	123600	130619985	4465	4465	4465	4465	0
462	20240628	123500	130619985	4465	4465	4465	4465	0
463	20240628	123400	130619985	4465	4465	4465	4465	0
464	20240628	123300	130619985	4465	4465	4465	4465	0
465	20240628	123200	130619985	4465	4470	4470	4465	173
466	20240628	123100	129846940	4480	4480	4480	4475	762
467	20240628	123000	126436980	4480	4480	4480	4480	0
468	20240628	122900	126436980	4480	4480	4480	4480	2
469	20240628	122800	126428020	4480	4480	4480	4480	10
470	20240628	122700	126383220	4470	4470	4470	4470	0
471	20240628	122600	126383220	4470	4470	4470	4470	88
472	20240628	122500	125989860	4465	4470	4470	4465	101
473	20240628	122400	125538890	4470	4470	4470	4470	0
474	20240628	122300	125538890	4470	4470	4470	4470	0
475	20240628	122200	125538890	4470	4470	4470	4470	0
476	20240628	122100	125538890	4470	4470	4470	4470	0
477	20240628	122000	125538890	4470	4470	4470	4470	0
478	20240628	121900	125538890	4470	4470	4470	4470	1
479	20240628	121800	125534420	4470	4470	4470	4470	1
480	20240628	121700	125529950	4465	4465	4465	4465	0
481	20240628	121600	125529950	4465	4465	4465	4465	391
482	20240628	121500	123784135	4460	4460	4460	4460	54
483	20240628	121400	123543295	4460	4460	4460	4460	0
484	20240628	121300	123543295	4460	4460	4460	4460	500
485	20240628	121200	121313295	4465	4465	4465	4465	0
486	20240628	121100	121313295	4465	4460	4465	4460	16
487	20240628	121000	121241930	4460	4460	4460	4460	0
488	20240628	120900	121241930	4460	4460	4460	4460	156
489	20240628	120800	120546170	4460	4465	4465	4460	18
490	20240628	120700	120465835	4460	4460	4460	4460	176
491	20240628	120600	119680875	4465	4465	4465	4465	0
492	20240628	120500	119680875	4465	4465	4465	4465	1
493	20240628	120400	119676410	4460	4460	4460	4460	116
494	20240628	120300	119159050	4465	4465	4465	4465	0
495	20240628	120200	119159050	4465	4465	4465	4465	0
496	20240628	120100	119159050	4465	4465	4465	4465	0
497	20240628	120000	119159050	4465	4465	4465	4465	0
498	20240628	115900	119159050	4465	4465	4465	4465	0
499	20240628	115800	119159050	4465	4465	4465	4465	1
500	20240628	115700	119154585	4460	4460	4460	4460	0
501	20240628	115600	119154585	4460	4460	4460	4460	0
502	20240628	115500	119154585	4460	4460	4460	4460	0
503	20240628	115400	119154585	4460	4460	4460	4460	0
504	20240628	115300	119154585	4460	4460	4460	4460	40
505	20240628	115200	118976185	4465	4465	4465	4465	0
506	20240628	115100	118976185	4465	4465	4465	4465	1
507	20240628	115000	118971720	4460	4460	4460	4460	636
508	20240628	114900	116135160	4460	4460	4460	4460	0
509	20240628	114800	116135160	4460	4460	4460	4460	270
510	20240628	114700	114930960	4450	4450	4450	4450	0
511	20240628	114600	114930960	4450	4450	4450	4450	300
512	20240628	114500	113595960	4450	4460	4460	4450	22
513	20240628	114400	113497955	4465	4460	4465	4460	42
514	20240628	114300	113310630	4455	4455	4455	4455	0
515	20240628	114200	113310630	4455	4455	4455	4455	0
516	20240628	114100	113310630	4455	4455	4455	4455	416
517	20240628	114000	111457350	4460	4460	4460	4460	50
518	20240628	113900	111234350	4460	4460	4460	4460	0
519	20240628	113800	111234350	4460	4460	4460	4460	1
520	20240628	113700	111229890	4460	4460	4460	4460	50
521	20240628	113600	111006890	4460	4460	4460	4460	0
522	20240628	113500	111006890	4460	4460	4460	4460	0
523	20240628	113400	111006890	4460	4460	4460	4460	0
524	20240628	113300	111006890	4460	4460	4460	4460	51
525	20240628	113200	110779430	4460	4460	4460	4460	0
526	20240628	113100	110779430	4460	4460	4460	4460	1
527	20240628	113000	110774970	4460	4460	4460	4460	0
528	20240628	112900	110774970	4460	4455	4460	4455	51
529	20240628	112800	110547515	4450	4450	4450	4450	0
530	20240628	112700	110547515	4450	4450	4450	4450	0
531	20240628	112600	110547515	4450	4460	4460	4450	1750
532	20240628	112500	102759515	4450	4450	4450	4450	998
533	20240628	112400	98318415	4460	4460	4460	4460	1
534	20240628	112300	98313955	4460	4460	4460	4460	0
535	20240628	112200	98313955	4460	4460	4460	4460	65
536	20240628	112100	98024055	4460	4460	4460	4460	0
537	20240628	112000	98024055	4460	4460	4460	4460	0
538	20240628	111900	98024055	4460	4460	4460	4460	51
539	20240628	111800	97796595	4460	4460	4460	4460	0
540	20240628	111700	97796595	4460	4450	4460	4450	171
541	20240628	111600	97035515	4460	4460	4460	4460	0
542	20240628	111500	97035515	4460	4455	4460	4450	80
543	20240628	111400	96678920	4460	4460	4460	4460	0
544	20240628	111300	96678920	4460	4460	4460	4460	0
545	20240628	111200	96678920	4460	4460	4460	4460	0
546	20240628	111100	96678920	4460	4460	4460	4460	51
547	20240628	111000	96451460	4460	4460	4460	4460	0
548	20240628	110900	96451460	4460	4460	4460	4460	0
549	20240628	110800	96451460	4460	4460	4460	4460	50
550	20240628	110700	96228460	4460	4460	4460	4460	0
551	20240628	110600	96228460	4460	4460	4460	4460	0
552	20240628	110500	96228460	4460	4460	4460	4460	0
553	20240628	110400	96228460	4460	4460	4460	4460	51
554	20240628	110300	96001000	4460	4460	4460	4460	0
555	20240628	110200	96001000	4460	4460	4460	4460	0
556	20240628	110100	96001000	4460	4460	4460	4460	50
557	20240628	110000	95778000	4460	4460	4460	4460	0
558	20240628	105900	95778000	4460	4460	4460	4460	0
559	20240628	105800	95778000	4460	4460	4460	4460	0
560	20240628	105700	95778000	4460	4460	4460	4460	51
561	20240628	105600	95550540	4460	4460	4460	4460	0
562	20240628	105500	95550540	4460	4460	4460	4460	1
563	20240628	105400	95546080	4450	4455	4455	4450	50
564	20240628	105300	95323570	4460	4460	4460	4460	50
565	20240628	105200	95100570	4460	4455	4460	4455	597
566	20240628	105100	92438545	4455	4455	4455	4455	0
567	20240628	105000	92438545	4455	4455	4455	4455	51
568	20240628	104900	92211340	4455	4455	4455	4455	0
569	20240628	104800	92211340	4455	4455	4455	4455	2
570	20240628	104700	92202430	4455	4455	4455	4455	21
571	20240628	104600	92108875	4450	4455	4455	4450	130
572	20240628	104500	91530020	4460	4460	4460	4460	0
573	20240628	104400	91530020	4460	4460	4460	4460	2
574	20240628	104300	91521100	4455	4455	4455	4455	821
575	20240628	104200	87863545	4455	4455	4455	4455	0
576	20240628	104100	87863545	4455	4455	4455	4455	201
577	20240628	104000	86968090	4455	4455	4455	4455	122
578	20240628	103900	86424580	4455	4455	4455	4455	50
579	20240628	103800	86201830	4455	4455	4455	4455	0
580	20240628	103700	86201830	4455	4460	4460	4455	246
581	20240628	103600	85105895	4455	4460	4460	4455	158
582	20240628	103500	84401465	4465	4465	4465	4465	0
583	20240628	103400	84401465	4465	4465	4465	4465	0
584	20240628	103300	84401465	4465	4465	4465	4465	60
585	20240628	103200	84133565	4465	4465	4465	4465	0
586	20240628	103100	84133565	4465	4465	4465	4465	0
587	20240628	103000	84133565	4465	4465	4465	4465	1
588	20240628	102900	84129100	4460	4460	4460	4460	0
589	20240628	102800	84129100	4460	4460	4460	4460	51
590	20240628	102700	83901640	4460	4460	4460	4460	0
591	20240628	102600	83901640	4460	4460	4460	4460	51
592	20240628	102500	83674180	4455	4455	4455	4455	10
593	20240628	102400	83629630	4465	4465	4465	4465	512
594	20240628	102300	81343550	4465	4455	4465	4455	55
595	20240628	102200	81098295	4460	4460	4460	4460	0
596	20240628	102100	81098295	4460	4460	4460	4460	50
597	20240628	102000	80875295	4460	4460	4460	4460	1
598	20240628	101900	80870835	4460	4460	4460	4460	0
599	20240628	101800	80870835	4460	4460	4460	4460	12
600	20240628	101700	80817315	4460	4465	4465	4460	308
601	20240628	101600	79443630	4465	4465	4465	4465	0
602	20240628	101500	79443630	4465	4465	4465	4465	0
603	20240628	101400	79443630	4465	4465	4465	4465	0
604	20240628	101300	79443630	4465	4460	4470	4460	1122
605	20240628	101200	74438845	4480	4480	4480	4480	0
606	20240628	101100	74438845	4480	4480	4480	4480	31
607	20240628	101000	74299965	4460	4480	4480	4460	8
608	20240628	100900	74264235	4480	4480	4480	4480	0
609	20240628	100800	74264235	4480	4480	4480	4480	0
610	20240628	100700	74264235	4480	4480	4480	4480	0
611	20240628	100600	74264235	4480	4480	4480	4480	0
612	20240628	100500	74264235	4480	4480	4480	4480	10
613	20240628	100400	74219435	4480	4495	4495	4480	1671
614	20240628	100300	66731855	4465	4465	4465	4465	1
615	20240628	100200	66727390	4465	4465	4465	4465	0
616	20240628	100100	66727390	4465	4465	4465	4465	0
617	20240628	100000	66727390	4465	4465	4465	4465	0
618	20240628	095900	66727390	4465	4465	4500	4465	1327
619	20240628	095800	60788990	4465	4465	4465	4465	0
620	20240628	095700	60788990	4465	4465	4465	4465	1
621	20240628	095600	60784525	4465	4465	4465	4465	0
622	20240628	095500	60784525	4465	4465	4465	4465	0
623	20240628	095400	60784525	4465	4465	4465	4465	0
624	20240628	095300	60784525	4465	4465	4465	4465	0
625	20240628	095200	60784525	4465	4465	4465	4465	150
626	20240628	095100	60114775	4460	4460	4460	4460	202
627	20240628	095000	59213855	4460	4460	4465	4460	196
628	20240628	094900	58339690	4460	4460	4460	4460	100
629	20240628	094800	57893690	4465	4465	4465	4465	1
630	20240628	094700	57889225	4460	4460	4460	4460	267
631	20240628	094600	56698405	4465	4465	4465	4465	0
632	20240628	094500	56698405	4465	4465	4465	4465	0
633	20240628	094400	56698405	4465	4465	4465	4465	10
634	20240628	094300	56653755	4465	4460	4465	4460	36
635	20240628	094200	56493190	4465	4465	4465	4465	1
636	20240628	094100	56488725	4465	4465	4465	4465	2
637	20240628	094000	56479795	4465	4465	4465	4465	38
638	20240628	093900	56310125	4460	4460	4460	4460	0
639	20240628	093800	56310125	4460	4455	4460	4450	397
640	20240628	093700	54541140	4460	4460	4460	4460	0
641	20240628	093600	54541140	4460	4460	4460	4460	1
642	20240628	093500	54536680	4455	4455	4455	4455	138
643	20240628	093400	53921890	4460	4460	4460	4460	50
644	20240628	093300	53698890	4455	4455	4455	4455	0
645	20240628	093200	53698890	4455	4455	4455	4455	0
646	20240628	093100	53698890	4455	4460	4460	4455	55
647	20240628	093000	53453615	4455	4460	4460	4455	76
648	20240628	092900	53115030	4455	4455	4455	4455	0
649	20240628	092800	53115030	4455	4455	4455	4455	0
650	20240628	092700	53115030	4455	4445	4455	4445	51
651	20240628	092600	52887835	4445	4450	4450	4445	459
652	20240628	092500	50845755	4450	4450	4450	4450	4
653	20240628	092400	50827955	4450	4450	4450	4450	132
654	20240628	092300	50240555	4450	4460	4460	4450	364
655	20240628	092200	48619930	4455	4455	4455	4455	258
656	20240628	092100	47470540	4460	4460	4460	4460	2
657	20240628	092000	47461620	4460	4460	4460	4460	171
658	20240628	091900	46698960	4460	4460	4460	4460	0
659	20240628	091800	46698960	4460	4460	4460	4460	3
660	20240628	091700	46685580	4460	4460	4460	4460	20
661	20240628	091600	46596380	4460	4460	4460	4460	53
662	20240628	091500	46360000	4455	4455	4455	4455	169
663	20240628	091400	45607105	4455	4455	4455	4455	0
664	20240628	091300	45607105	4455	4455	4455	4455	0
665	20240628	091200	45607105	4455	4455	4455	4455	11
666	20240628	091100	45558100	4460	4460	4460	4460	0
667	20240628	091000	45558100	4460	4460	4460	4460	1
668	20240628	090900	45553640	4455	4455	4455	4455	75
669	20240628	090800	45219515	4445	4445	4445	4445	66
670	20240628	090700	44926145	4460	4460	4460	4460	1
671	20240628	090600	44921685	4440	4445	4445	4440	205
672	20240628	090500	44010480	4435	4435	4435	4435	0
673	20240628	090400	44010480	4435	4435	4435	4435	0
674	20240628	090300	44010480	4435	4435	4435	4435	1535
675	20240628	090200	37202755	4435	4435	4435	4435	1
676	20240628	090100	37198320	4440	4440	4440	4440	6641
677	20240628	090000	7712280	4440	4440	4440	4440	1737